Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 81.81 | 81.81 | 81.74 | 81.74 | 104,243 | -0.07(-0.08%) |
Jan 30, 2012 | 81.84 | 81.84 | 81.76 | 81.80 | 136,943 | +0.01(+0.01%) |
Jan 27, 2012 | 81.77 | 81.83 | 81.75 | 81.79 | 87,503 | +0.03(+0.04%) |
Jan 26, 2012 | 81.75 | 81.85 | 81.75 | 81.76 | 171,368 | -0.01(-0.01%) |
Jan 25, 2012 | 81.74 | 81.87 | 81.73 | 81.77 | 363,590 | +0.01(+0.01%) |
Jan 24, 2012 | 81.73 | 81.78 | 81.70 | 81.76 | 331,677 | +0.01(+0.01%) |
Jan 23, 2012 | 81.76 | 81.76 | 81.70 | 81.75 | 121,402 | +0.02(+0.02%) |
Jan 20, 2012 | 81.64 | 81.74 | 81.64 | 81.74 | 81,992 | +0.11(+0.13%) |
Jan 19, 2012 | 81.61 | 81.66 | 81.61 | 81.63 | 174,493 | -0.02(-0.03%) |
Jan 18, 2012 | 81.56 | 81.66 | 81.54 | 81.66 | 250,361 | +0.05(+0.06%) |
Jan 17, 2012 | 81.57 | 81.65 | 81.57 | 81.61 | 145,800 | -0.02(-0.03%) |
Jan 13, 2012 | 81.57 | 81.64 | 81.56 | 81.63 | 156,908 | +0.03(+0.04%) |
Jan 12, 2012 | 81.53 | 81.60 | 81.52 | 81.60 | 73,769 | +0.09(+0.11%) |
Jan 11, 2012 | 81.50 | 81.54 | 81.49 | 81.51 | 154,728 | +0.07(+0.09%) |
Jan 10, 2012 | 81.52 | 81.52 | 81.44 | 81.44 | 594,440 | -0.08(-0.10%) |
Jan 09, 2012 | 81.47 | 81.52 | 81.47 | 81.52 | 96,381 | +0.05(+0.06%) |
Jan 06, 2012 | 81.51 | 81.52 | 81.45 | 81.47 | 178,574 | -0.02(-0.02%) |
Jan 05, 2012 | 81.42 | 81.49 | 81.42 | 81.49 | 94,170 | +0.02(+0.02%) |
Jan 04, 2012 | 81.40 | 81.47 | 81.39 | 81.47 | 159,661 | -0.02(-0.02%) |
Dec 30, 2011 | 81.44 | 81.53 | 81.44 | 81.49 | 128,995 | +0.01(+0.01%) |
Dec 29, 2011 | 81.43 | 81.50 | 81.40 | 81.48 | 406,329 | +0.06(+0.07%) |
Dec 28, 2011 | 81.39 | 81.44 | 81.38 | 81.42 | 129,420 | -0.07(-0.09%) |
Dec 27, 2011 | 81.44 | 81.53 | 81.44 | 81.49 | 181,914 | +0.03(+0.03%) |
Dec 23, 2011 | 81.52 | 81.66 | 81.43 | 81.47 | 121,671 | +0.03(+0.04%) |
Dec 21, 2011 | 81.45 | 81.50 | 81.44 | 81.44 | 136,695 | -0.04(-0.05%) |
Dec 20, 2011 | 81.44 | 81.49 | 81.44 | 81.48 | 141,245 | -0.02(-0.03%) |
Dec 19, 2011 | 81.44 | 81.51 | 81.44 | 81.50 | 139,474 | -0.01(-0.01%) |
Dec 16, 2011 | 81.49 | 81.51 | 81.47 | 81.51 | 120,637 | +0.03(+0.04%) |
Dec 15, 2011 | 81.46 | 81.48 | 81.41 | 81.48 | 189,784 | +0.00(+0.00%) |
Dec 14, 2011 | 81.47 | 81.48 | 81.43 | 81.48 | 109,367 | +0.02(+0.02%) |
Dec 13, 2011 | 81.48 | 81.51 | 81.43 | 81.46 | 116,083 | -0.02(-0.03%) |
Dec 12, 2011 | 81.49 | 81.52 | 81.46 | 81.49 | 240,610 | +0.02(+0.02%) |
Dec 09, 2011 | 81.49 | 81.53 | 81.45 | 81.47 | 209,959 | -0.07(-0.09%) |
Dec 08, 2011 | 81.55 | 81.55 | 81.49 | 81.54 | 237,324 | +0.04(+0.05%) |
Dec 07, 2011 | 81.53 | 81.54 | 81.50 | 81.50 | 233,730 | -0.05(-0.06%) |
Dec 06, 2011 | 81.53 | 81.55 | 81.52 | 81.55 | 133,270 | -0.02(-0.02%) |
Dec 05, 2011 | 81.56 | 81.57 | 81.53 | 81.57 | 121,753 | +0.03(+0.04%) |
Dec 02, 2011 | 81.56 | 81.57 | 81.49 | 81.53 | 168,571 | +0.06(+0.07%) |
Dec 01, 2011 | 81.62 | 81.62 | 81.48 | 81.48 | 151,465 | -0.15(-0.19%) |
Nov 30, 2011 | 81.57 | 81.64 | 81.55 | 81.63 | 109,538 | +0.01(+0.02%) |
Nov 29, 2011 | 81.57 | 81.66 | 81.56 | 81.62 | 65,417 | -0.02(-0.03%) |
Nov 28, 2011 | 81.57 | 81.64 | 81.55 | 81.64 | 203,196 | +0.09(+0.11%) |
Nov 25, 2011 | 81.52 | 81.58 | 81.51 | 81.55 | 57,963 | +0.00(+0.00%) |
Nov 23, 2011 | 81.57 | 81.62 | 81.49 | 81.55 | 174,334 | -0.08(-0.10%) |
Nov 22, 2011 | 81.57 | 81.67 | 81.55 | 81.63 | 751,429 | +0.02(+0.03%) |
Nov 21, 2011 | 81.64 | 81.65 | 81.61 | 81.61 | 96,875 | -0.09(-0.11%) |
Nov 18, 2011 | 81.73 | 81.73 | 81.65 | 81.70 | 70,052 | +0.02(+0.03%) |
Nov 17, 2011 | 81.70 | 81.70 | 81.66 | 81.67 | 192,065 | +0.01(+0.01%) |
Nov 16, 2011 | 81.67 | 81.72 | 81.66 | 81.66 | 82,967 | -0.04(-0.05%) |
Nov 15, 2011 | 81.71 | 81.71 | 81.62 | 81.70 | 249,790 | +0.04(+0.05%) |
Nov 14, 2011 | 81.74 | 81.75 | 81.60 | 81.66 | 77,558 | -0.07(-0.08%) |
Nov 11, 2011 | 81.69 | 81.73 | 81.64 | 81.73 | 106,425 | +0.10(+0.12%) |
Nov 10, 2011 | 81.63 | 81.70 | 81.62 | 81.63 | 228,442 | +0.00(+0.00%) |
Nov 09, 2011 | 81.75 | 81.75 | 81.62 | 81.63 | 404,208 | -0.09(-0.11%) |
Nov 08, 2011 | 81.75 | 81.76 | 81.70 | 81.72 | 196,439 | -0.02(-0.02%) |
Nov 07, 2011 | 81.73 | 81.76 | 81.71 | 81.74 | 124,258 | +0.00(+0.00%) |
Nov 04, 2011 | 81.76 | 81.80 | 81.72 | 81.74 | 749,789 | -0.01(-0.01%) |
Nov 03, 2011 | 81.72 | 81.75 | 81.71 | 81.75 | 80,430 | -0.01(-0.01%) |
Nov 02, 2011 | 81.64 | 81.75 | 81.61 | 81.75 | 188,338 | +0.13(+0.16%) |
Nov 01, 2011 | 81.69 | 81.69 | 81.55 | 81.62 | 182,491 | +0.02(+0.02%) |
Oct 31, 2011 | 81.69 | 81.69 | 81.60 | 81.61 | 95,171 | -0.05(-0.06%) |
Oct 28, 2011 | 81.52 | 81.66 | 81.52 | 81.66 | 213,239 | +0.10(+0.12%) |
Oct 27, 2011 | 81.62 | 81.75 | 81.55 | 81.56 | 760,849 | -0.02(-0.03%) |
Oct 26, 2011 | 81.58 | 81.62 | 81.57 | 81.58 | 140,788 | -0.04(-0.05%) |
Oct 25, 2011 | 81.53 | 81.62 | 81.53 | 81.62 | 419,814 | +0.11(+0.14%) |
Oct 24, 2011 | 81.52 | 81.54 | 81.49 | 81.51 | 226,109 | +0.03(+0.04%) |
Oct 21, 2011 | 81.53 | 81.56 | 81.48 | 81.48 | 458,695 | -0.04(-0.05%) |
Oct 20, 2011 | 81.46 | 81.52 | 81.46 | 81.52 | 161,474 | +0.02(+0.02%) |
Oct 19, 2011 | 81.47 | 81.51 | 81.44 | 81.50 | 248,862 | -0.01(-0.01%) |
Oct 18, 2011 | 81.48 | 81.51 | 81.47 | 81.51 | 163,767 | +0.01(+0.01%) |
Oct 17, 2011 | 81.42 | 81.50 | 81.40 | 81.50 | 227,554 | +0.12(+0.15%) |
Oct 14, 2011 | 81.40 | 81.42 | 81.36 | 81.38 | 195,720 | -0.01(-0.01%) |
Oct 13, 2011 | 81.36 | 81.44 | 81.36 | 81.39 | 172,568 | +0.05(+0.06%) |
Oct 12, 2011 | 81.31 | 81.36 | 81.31 | 81.34 | 197,315 | +0.04(+0.05%) |
Oct 11, 2011 | 81.37 | 81.37 | 81.27 | 81.30 | 444,003 | -0.07(-0.08%) |
Oct 10, 2011 | 81.41 | 81.39 | 81.31 | 81.36 | 182,798 | -0.05(-0.06%) |
Oct 07, 2011 | 81.40 | 81.44 | 81.32 | 81.41 | 792,240 | +0.04(+0.05%) |
Oct 06, 2011 | 81.41 | 81.42 | 81.35 | 81.37 | 207,738 | -0.11(-0.14%) |
Oct 05, 2011 | 81.49 | 81.51 | 81.45 | 81.49 | 467,726 | +0.03(+0.04%) |
Oct 04, 2011 | 81.54 | 81.58 | 81.43 | 81.45 | 377,191 | -0.15(-0.18%) |
Oct 03, 2011 | 81.65 | 81.70 | 81.60 | 81.60 | 603,141 | -0.11(-0.13%) |
Sep 30, 2011 | 81.59 | 81.70 | 81.59 | 81.70 | 340,411 | +0.03(+0.04%) |
Sep 29, 2011 | 81.59 | 81.69 | 81.59 | 81.67 | 127,213 | +0.10(+0.12%) |
Sep 28, 2011 | 81.69 | 81.69 | 81.57 | 81.57 | 199,060 | -0.12(-0.15%) |
Sep 27, 2011 | 81.62 | 81.70 | 81.62 | 81.70 | 121,846 | +0.01(+0.01%) |
Sep 26, 2011 | 81.65 | 81.70 | 81.62 | 81.69 | 171,048 | +0.05(+0.06%) |
Sep 23, 2011 | 81.70 | 81.72 | 81.62 | 81.64 | 210,360 | -0.07(-0.08%) |
Sep 22, 2011 | 81.88 | 81.88 | 81.70 | 81.70 | 294,346 | -0.22(-0.27%) |
Sep 21, 2011 | 81.93 | 81.94 | 81.88 | 81.92 | 246,360 | -0.02(-0.03%) |
Sep 20, 2011 | 81.93 | 81.95 | 81.91 | 81.95 | 157,757 | +0.02(+0.02%) |
Sep 19, 2011 | 81.97 | 81.97 | 81.90 | 81.93 | 367,798 | -0.02(-0.03%) |
Sep 16, 2011 | 81.92 | 81.96 | 81.92 | 81.96 | 115,822 | -0.01(-0.01%) |
Sep 15, 2011 | 81.94 | 81.97 | 81.93 | 81.97 | 225,155 | -0.01(-0.01%) |
Sep 14, 2011 | 81.95 | 81.98 | 81.95 | 81.97 | 202,282 | +0.01(+0.01%) |
Sep 13, 2011 | 81.92 | 81.97 | 81.92 | 81.97 | 382,134 | +0.01(+0.01%) |
Sep 12, 2011 | 81.92 | 81.97 | 81.92 | 81.96 | 236,381 | +0.00(+0.00%) |
Sep 09, 2011 | 81.97 | 82.01 | 81.92 | 81.95 | 305,377 | -0.02(-0.02%) |
Sep 08, 2011 | 82.00 | 82.01 | 81.97 | 81.97 | 151,353 | -0.02(-0.02%) |
Sep 07, 2011 | 81.97 | 82.00 | 81.93 | 81.99 | 177,581 | +0.06(+0.07%) |
Sep 06, 2011 | 81.99 | 81.99 | 81.91 | 81.93 | 135,936 | -0.04(-0.05%) |
Sep 02, 2011 | 82.00 | 82.01 | 81.97 | 81.97 | 294,010 | -0.03(-0.04%) |
Sep 01, 2011 | 81.95 | 82.01 | 81.95 | 82.01 | 99,848 | +0.07(+0.08%) |
Aug 31, 2011 | 81.93 | 81.94 | 81.89 | 81.94 | 243,179 | -0.01(-0.01%) |
Aug 30, 2011 | 81.95 | 81.97 | 81.93 | 81.95 | 127,105 | -0.02(-0.02%) |
Aug 29, 2011 | 81.97 | 81.99 | 81.93 | 81.97 | 153,577 | -0.01(-0.01%) |
Aug 26, 2011 | 81.96 | 81.97 | 81.93 | 81.97 | 137,081 | -0.01(-0.01%) |
Aug 25, 2011 | 81.98 | 82.00 | 81.95 | 81.98 | 192,440 | +0.02(+0.03%) |
Aug 24, 2011 | 81.93 | 81.98 | 81.92 | 81.96 | 493,733 | +0.02(+0.02%) |
Aug 23, 2011 | 82.01 | 82.06 | 81.93 | 81.94 | 336,143 | -0.11(-0.14%) |
Aug 22, 2011 | 82.04 | 82.05 | 81.99 | 82.05 | 678,484 | -0.02(-0.03%) |
Aug 19, 2011 | 82.02 | 82.08 | 82.01 | 82.08 | 126,655 | +0.00(+0.00%) |
Aug 18, 2011 | 82.08 | 82.10 | 82.05 | 82.08 | 180,148 | -0.04(-0.05%) |
Aug 17, 2011 | 82.10 | 82.14 | 82.05 | 82.12 | 81,362 | +0.01(+0.02%) |
Aug 16, 2011 | 82.13 | 82.13 | 82.10 | 82.11 | 125,723 | -0.02(-0.03%) |
Aug 15, 2011 | 82.12 | 82.14 | 82.09 | 82.13 | 256,494 | -0.06(-0.07%) |
Aug 12, 2011 | 82.14 | 82.19 | 82.09 | 82.19 | 168,793 | -0.02(-0.03%) |
Aug 11, 2011 | 82.13 | 82.22 | 82.05 | 82.21 | 335,235 | +0.10(+0.12%) |
Aug 10, 2011 | 82.23 | 82.27 | 82.10 | 82.11 | 363,512 | -0.13(-0.16%) |
Aug 09, 2011 | 82.19 | 82.28 | 82.14 | 82.24 | 130,003 | +0.07(+0.08%) |
Aug 08, 2011 | 82.19 | 82.25 | 82.17 | 82.18 | 251,195 | -0.06(-0.07%) |
Aug 05, 2011 | 82.28 | 82.31 | 82.22 | 82.23 | 209,335 | -0.08(-0.10%) |
Aug 04, 2011 | 82.30 | 82.33 | 82.27 | 82.32 | 432,884 | +0.00(+0.00%) |
Aug 03, 2011 | 82.24 | 82.32 | 82.24 | 82.32 | 538,328 | +0.07(+0.09%) |
Aug 02, 2011 | 82.24 | 82.28 | 82.23 | 82.24 | 206,274 | -0.01(-0.01%) |
Aug 01, 2011 | 82.23 | 82.26 | 82.23 | 82.25 | 164,636 | +0.05(+0.06%) |
Jul 29, 2011 | 82.23 | 82.25 | 82.14 | 82.20 | 195,059 | -0.02(-0.03%) |
Jul 28, 2011 | 82.24 | 82.25 | 82.23 | 82.23 | 143,055 | +0.01(+0.01%) |
Jul 27, 2011 | 82.27 | 82.28 | 82.22 | 82.22 | 175,747 | -0.08(-0.10%) |
Jul 26, 2011 | 82.27 | 82.30 | 82.24 | 82.30 | 270,318 | +0.02(+0.03%) |
Jul 25, 2011 | 82.24 | 82.27 | 82.23 | 82.27 | 138,997 | +0.01(+0.01%) |
Jul 22, 2011 | 82.26 | 82.27 | 82.25 | 82.27 | 91,374 | +0.01(+0.01%) |
Jul 21, 2011 | 82.26 | 82.27 | 82.22 | 82.26 | 117,054 | -0.01(-0.01%) |
Jul 20, 2011 | 82.23 | 82.28 | 82.23 | 82.27 | 108,262 | -0.02(-0.02%) |
Jul 19, 2011 | 82.27 | 82.28 | 82.23 | 82.28 | 190,869 | -0.01(-0.01%) |
Jul 18, 2011 | 82.29 | 82.30 | 82.25 | 82.29 | 172,797 | +0.06(+0.07%) |
Jul 15, 2011 | 82.27 | 82.28 | 82.23 | 82.23 | 151,712 | -0.02(-0.02%) |
Jul 14, 2011 | 82.29 | 82.30 | 82.24 | 82.25 | 118,184 | -0.04(-0.05%) |
Jul 13, 2011 | 82.26 | 82.30 | 82.26 | 82.29 | 404,903 | -0.02(-0.02%) |
Jul 12, 2011 | 82.29 | 82.31 | 82.27 | 82.31 | 169,994 | +0.02(+0.02%) |
Jul 11, 2011 | 82.27 | 82.31 | 82.27 | 82.29 | 134,743 | +0.01(+0.01%) |
Jul 08, 2011 | 82.30 | 82.31 | 82.27 | 82.28 | 151,124 | +0.02(+0.03%) |
Jul 07, 2011 | 82.27 | 82.27 | 82.24 | 82.26 | 85,537 | -0.04(-0.05%) |
Jul 06, 2011 | 82.29 | 82.30 | 82.26 | 82.30 | 217,957 | +0.01(+0.01%) |
Jul 05, 2011 | 82.24 | 82.29 | 82.24 | 82.29 | 162,901 | +0.03(+0.04%) |
Jul 01, 2011 | 82.23 | 82.26 | 82.23 | 82.26 | 247,154 | +0.01(+0.01%) |
Jun 30, 2011 | 82.23 | 82.26 | 82.20 | 82.25 | 499,238 | +0.01(+0.01%) |
Jun 29, 2011 | 82.30 | 82.30 | 82.24 | 82.24 | 477,726 | -0.04(-0.05%) |
Jun 28, 2011 | 82.29 | 82.31 | 82.27 | 82.28 | 145,403 | -0.02(-0.03%) |
Jun 27, 2011 | 82.34 | 82.34 | 82.31 | 82.31 | 218,864 | -0.03(-0.04%) |
Jun 24, 2011 | 82.32 | 82.34 | 82.31 | 82.34 | 200,338 | +0.01(+0.01%) |
Jun 23, 2011 | 82.31 | 82.33 | 82.31 | 82.33 | 106,849 | +0.00(+0.00%) |
Jun 22, 2011 | 82.32 | 82.37 | 82.32 | 82.33 | 142,114 | +0.01(+0.01%) |
Jun 21, 2011 | 82.32 | 82.32 | 82.31 | 82.32 | 210,496 | -0.01(-0.01%) |
Jun 20, 2011 | 82.32 | 82.33 | 82.32 | 82.33 | 1,045,631 | +0.04(+0.05%) |
Jun 17, 2011 | 82.32 | 82.33 | 82.29 | 82.29 | 578,458 | -0.02(-0.03%) |
Jun 16, 2011 | 82.29 | 82.32 | 82.28 | 82.32 | 162,498 | +0.00(+0.00%) |
Jun 15, 2011 | 82.31 | 82.32 | 82.27 | 82.32 | 162,805 | +0.03(+0.04%) |
Jun 14, 2011 | 82.29 | 82.32 | 82.27 | 82.28 | 84,851 | -0.05(-0.06%) |
Jun 13, 2011 | 82.33 | 82.33 | 82.32 | 82.33 | 178,571 | -0.00(-0.00%) |
Jun 10, 2011 | 82.31 | 82.33 | 82.31 | 82.33 | 166,959 | +0.02(+0.03%) |
Jun 09, 2011 | 82.33 | 82.33 | 82.29 | 82.31 | 203,154 | -0.04(-0.05%) |
Jun 08, 2011 | 82.35 | 82.36 | 82.32 | 82.35 | 208,049 | +0.01(+0.01%) |
Jun 07, 2011 | 82.32 | 82.34 | 82.30 | 82.34 | 170,592 | +0.04(+0.05%) |
Jun 06, 2011 | 82.32 | 82.32 | 82.30 | 82.30 | 91,206 | -0.04(-0.05%) |
Jun 03, 2011 | 82.32 | 82.34 | 82.32 | 82.34 | 114,635 | -0.06(-0.07%) |
May 24, 2011 | 82.39 | 82.40 | 82.37 | 82.40 | 273,296 | +0.02(+0.03%) |
May 23, 2011 | 82.40 | 82.40 | 82.37 | 82.37 | 178,040 | +0.01(+0.01%) |
May 20, 2011 | 82.38 | 82.39 | 82.36 | 82.36 | 247,958 | -0.02(-0.02%) |
May 19, 2011 | 82.35 | 82.38 | 82.35 | 82.38 | 134,457 | +0.02(+0.03%) |
May 18, 2011 | 82.37 | 82.38 | 82.36 | 82.36 | 102,498 | -0.04(-0.05%) |
May 17, 2011 | 82.40 | 82.40 | 82.36 | 82.40 | 118,756 | +0.00(+0.00%) |
May 16, 2011 | 82.40 | 82.40 | 82.36 | 82.40 | 314,279 | -0.00(-0.00%) |
May 13, 2011 | 82.38 | 82.41 | 82.38 | 82.40 | 201,007 | +0.04(+0.05%) |
May 12, 2011 | 82.36 | 82.38 | 82.34 | 82.36 | 110,144 | -0.02(-0.02%) |
May 11, 2011 | 82.34 | 82.38 | 82.34 | 82.37 | 136,877 | +0.02(+0.02%) |
May 10, 2011 | 82.34 | 82.37 | 82.33 | 82.36 | 108,680 | -0.01(-0.01%) |
May 09, 2011 | 82.33 | 82.38 | 82.33 | 82.36 | 87,621 | +0.01(+0.01%) |
May 06, 2011 | 82.31 | 82.36 | 82.31 | 82.36 | 74,173 | +0.01(+0.01%) |
May 05, 2011 | 82.33 | 82.35 | 82.31 | 82.35 | 142,281 | +0.01(+0.01%) |
May 04, 2011 | 82.31 | 82.35 | 82.31 | 82.34 | 274,160 | +0.03(+0.04%) |
May 03, 2011 | 82.34 | 82.34 | 82.31 | 82.31 | 177,893 | +0.01(+0.01%) |
May 02, 2011 | 82.33 | 82.35 | 82.30 | 82.30 | 125,094 | -0.02(-0.02%) |
Apr 29, 2011 | 82.31 | 82.32 | 82.27 | 82.32 | 124,027 | -0.07(-0.09%) |
Apr 28, 2011 | 82.35 | 82.39 | 82.35 | 82.39 | 101,760 | +0.05(+0.06%) |
Apr 27, 2011 | 82.34 | 82.35 | 82.31 | 82.34 | 90,307 | -0.02(-0.03%) |
Apr 26, 2011 | 82.36 | 82.37 | 82.32 | 82.36 | 170,821 | +0.02(+0.03%) |
Apr 25, 2011 | 82.31 | 82.35 | 82.28 | 82.34 | 70,376 | +0.02(+0.03%) |
Apr 21, 2011 | 82.32 | 82.32 | 82.29 | 82.32 | 78,097 | -0.02(-0.02%) |
Apr 20, 2011 | 82.34 | 82.34 | 82.28 | 82.33 | 179,936 | +0.01(+0.01%) |
Apr 19, 2011 | 82.27 | 82.33 | 82.27 | 82.32 | 122,037 | +0.02(+0.03%) |
Apr 18, 2011 | 82.23 | 82.31 | 82.23 | 82.30 | 106,171 | +0.04(+0.05%) |
Apr 15, 2011 | 82.24 | 82.28 | 82.23 | 82.26 | 134,923 | +0.07(+0.08%) |
Apr 14, 2011 | 82.22 | 82.23 | 82.19 | 82.19 | 68,974 | -0.07(-0.08%) |
Apr 13, 2011 | 82.23 | 82.26 | 82.20 | 82.26 | 77,797 | +0.02(+0.03%) |
Apr 12, 2011 | 82.19 | 82.24 | 82.19 | 82.23 | 85,786 | +0.05(+0.06%) |
Apr 11, 2011 | 82.17 | 82.20 | 82.17 | 82.19 | 80,591 | +0.02(+0.02%) |
Apr 08, 2011 | 82.14 | 82.20 | 82.14 | 82.17 | 86,047 | +0.02(+0.02%) |
Apr 07, 2011 | 82.18 | 82.19 | 82.13 | 82.15 | 2,031,984 | -0.03(-0.03%) |
Apr 06, 2011 | 82.18 | 82.19 | 82.17 | 82.18 | 128,877 | +0.00(+0.00%) |
Apr 05, 2011 | 82.19 | 82.19 | 82.12 | 82.18 | 535,402 | -0.00(-0.00%) |
Apr 04, 2011 | 82.21 | 82.22 | 82.18 | 82.18 | 292,522 | -0.03(-0.03%) |
Apr 01, 2011 | 82.12 | 82.21 | 82.12 | 82.21 | 272,956 | +0.09(+0.11%) |
Mar 31, 2011 | 82.19 | 82.22 | 82.10 | 82.12 | 451,385 | -0.15(-0.18%) |
Mar 30, 2011 | 82.22 | 82.27 | 82.20 | 82.27 | 136,705 | +0.05(+0.06%) |
Mar 29, 2011 | 82.21 | 82.24 | 82.20 | 82.22 | 301,945 | -0.01(-0.01%) |
Mar 28, 2011 | 82.18 | 82.23 | 82.17 | 82.23 | 135,219 | +0.02(+0.02%) |
Mar 25, 2011 | 82.21 | 82.24 | 82.19 | 82.21 | 90,361 | -0.02(-0.02%) |
Mar 24, 2011 | 82.18 | 82.24 | 82.18 | 82.23 | 112,697 | +0.06(+0.08%) |
Mar 23, 2011 | 82.24 | 82.24 | 82.16 | 82.16 | 172,601 | -0.01(-0.01%) |
Mar 22, 2011 | 82.21 | 82.21 | 82.15 | 82.17 | 116,693 | -0.02(-0.02%) |
Mar 21, 2011 | 82.18 | 82.19 | 82.16 | 82.19 | 108,101 | +0.02(+0.02%) |
Mar 18, 2011 | 82.18 | 82.22 | 82.17 | 82.17 | 213,847 | -0.04(-0.05%) |
Mar 17, 2011 | 82.17 | 82.22 | 82.15 | 82.21 | 458,136 | +0.02(+0.03%) |
Mar 16, 2011 | 82.18 | 82.25 | 82.17 | 82.19 | 414,824 | +0.02(+0.03%) |
Mar 15, 2011 | 82.24 | 82.24 | 82.14 | 82.16 | 256,168 | -0.05(-0.06%) |
Mar 14, 2011 | 82.24 | 82.26 | 82.20 | 82.21 | 55,818 | -0.02(-0.02%) |
Mar 11, 2011 | 82.23 | 82.23 | 82.18 | 82.23 | 98,256 | +0.04(+0.05%) |
Mar 10, 2011 | 82.19 | 82.19 | 82.14 | 82.18 | 136,466 | -0.00(-0.00%) |
Mar 09, 2011 | 82.16 | 82.19 | 82.14 | 82.19 | 67,632 | +0.05(+0.06%) |
Mar 08, 2011 | 82.15 | 82.15 | 82.12 | 82.14 | 95,337 | -0.02(-0.03%) |
Mar 07, 2011 | 82.14 | 82.16 | 82.13 | 82.16 | 102,010 | +0.02(+0.02%) |
Mar 04, 2011 | 82.07 | 82.14 | 82.06 | 82.14 | 156,864 | +0.08(+0.10%) |
Mar 03, 2011 | 82.13 | 82.14 | 82.06 | 82.06 | 339,116 | -0.06(-0.07%) |
Mar 02, 2011 | 82.12 | 82.14 | 82.10 | 82.12 | 55,371 | -0.01(-0.01%) |
Mar 01, 2011 | 82.10 | 82.13 | 82.09 | 82.13 | 147,755 | -0.02(-0.02%) |
Feb 28, 2011 | 82.11 | 82.14 | 82.08 | 82.14 | 83,950 | +0.01(+0.01%) |
Feb 25, 2011 | 82.12 | 82.14 | 82.09 | 82.14 | 92,485 | +0.02(+0.03%) |
Feb 24, 2011 | 82.11 | 82.16 | 82.10 | 82.11 | 160,346 | +0.01(+0.01%) |
Feb 23, 2011 | 82.11 | 82.13 | 82.10 | 82.10 | 96,518 | -0.02(-0.02%) |
Feb 22, 2011 | 82.11 | 82.13 | 82.08 | 82.12 | 75,938 | +0.02(+0.03%) |
Feb 18, 2011 | 82.04 | 82.10 | 82.03 | 82.10 | 202,473 | +0.04(+0.05%) |
Feb 17, 2011 | 82.01 | 82.05 | 82.01 | 82.05 | 70,864 | +0.03(+0.04%) |
Feb 16, 2011 | 82.01 | 82.02 | 81.97 | 82.02 | 163,978 | +0.05(+0.06%) |
Feb 15, 2011 | 81.92 | 81.97 | 81.92 | 81.97 | 61,504 | +0.05(+0.06%) |
Feb 14, 2011 | 81.93 | 81.97 | 81.92 | 81.92 | 79,610 | -0.01(-0.01%) |
Feb 11, 2011 | 81.91 | 81.97 | 81.91 | 81.93 | 64,472 | +0.02(+0.03%) |
Feb 10, 2011 | 81.92 | 81.94 | 81.88 | 81.91 | 226,174 | +0.00(+0.00%) |
Feb 09, 2011 | 81.88 | 81.94 | 81.88 | 81.91 | 106,356 | +0.05(+0.06%) |
Feb 08, 2011 | 81.95 | 81.95 | 81.86 | 81.86 | 108,252 | -0.07(-0.08%) |
Feb 07, 2011 | 81.90 | 81.96 | 81.89 | 81.92 | 57,387 | +0.02(+0.02%) |
Feb 04, 2011 | 81.93 | 81.97 | 81.90 | 81.91 | 120,824 | -0.05(-0.06%) |
Feb 03, 2011 | 81.97 | 81.97 | 81.90 | 81.96 | 99,622 | -0.03(-0.04%) |
Feb 02, 2011 | 82.01 | 82.01 | 81.94 | 81.99 | 145,061 | -0.01(-0.01%) |